Hapag-Llyod Ag (OP: HPGLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2020 | 58.77 | 58.77 | 58.77 | 110 | +0.00(+0.00%) | |
| Dec 30, 2020 | 58.77 | 58.77 | 58.77 | 58.77 | 110 | +4.26(+7.82%) |
| Dec 29, 2020 | 54.51 | 54.51 | 54.51 | 71 | +0.00(+0.00%) | |
| Dec 23, 2020 | 54.51 | 54.51 | 54.51 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 54.51 | 54.51 | 54.51 | 54.51 | 200 | +3.42(+6.69%) |
| Dec 21, 2020 | 51.09 | 51.09 | 51.09 | 102 | +0.00(+0.00%) | |
| Dec 18, 2020 | 51.09 | 51.09 | 51.09 | 107 | +0.00(+0.00%) | |
| Dec 17, 2020 | 51.09 | 51.09 | 51.09 | 10 | +0.00(+0.00%) | |
| Dec 16, 2020 | 51.09 | 51.09 | 51.09 | 51.09 | 514 | +3.62(+7.61%) |
| Dec 15, 2020 | 47.48 | 47.48 | 47.48 | 47.48 | 161 | -0.62(-1.28%) |
| Dec 14, 2020 | 48.09 | 48.09 | 48.09 | 48.09 | 214 | +0.04(+0.08%) |
| Dec 11, 2020 | 48.05 | 48.05 | 46.17 | 48.05 | 1,100 | +1.05(+2.23%) |
| Dec 10, 2020 | 47.00 | 47.00 | 47.00 | 30 | +0.00(+0.00%) | |
| Dec 09, 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 168 | +1.35(+2.96%) |
| Dec 08, 2020 | 45.65 | 45.65 | 45.65 | 45.65 | 140 | +3.25(+7.67%) |
| Dec 07, 2020 | 42.40 | 42.40 | 42.40 | 10 | +0.00(+0.00%) | |
| Dec 04, 2020 | 42.40 | 42.40 | 42.40 | 42.40 | 200 | +2.95(+7.48%) |
| Dec 03, 2020 | 39.45 | 39.45 | 39.45 | 1 | +0.00(+0.00%) | |
| Dec 02, 2020 | 43.88 | 43.88 | 39.45 | 39.45 | 402 | +2.85(+7.79%) |
| Dec 01, 2020 | 36.60 | 36.60 | 36.60 | 5 | +0.00(+0.00%) | |
| Nov 27, 2020 | 36.60 | 36.60 | 36.60 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 36.60 | 36.60 | 36.60 | 8 | +0.00(+0.00%) | |
| Nov 23, 2020 | 36.60 | 36.60 | 36.60 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 36.60 | 36.60 | 36.60 | 36.60 | 700 | +0.60(+1.67%) |
| Nov 19, 2020 | 36.00 | 36.00 | 36.00 | 6 | +0.00(+0.00%) | |
| Nov 18, 2020 | 36.00 | 36.00 | 36.00 | 5 | +0.00(+0.00%) | |
| Nov 17, 2020 | 36.00 | 36.00 | 36.00 | 14 | +0.00(+0.00%) | |
| Nov 16, 2020 | 34.50 | 36.00 | 34.50 | 36.00 | 860 | +1.61(+4.68%) |
| Nov 09, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 34.39 | 34.39 | 34.39 | 34.39 | 600 | +1.62(+4.94%) |
| Oct 21, 2020 | 32.77 | 32.77 | 32.77 | 10 | +0.00(+0.00%) | |
| Oct 19, 2020 | 32.77 | 32.77 | 32.77 | 0 | -2.48(-7.04%) | |
| Oct 15, 2020 | 35.25 | 35.25 | 35.25 | 0 | +1.17(+3.45%) | |
| Oct 14, 2020 | 34.00 | 34.08 | 34.00 | 34.08 | 290 | +8.08(+31.06%) |
| Oct 06, 2020 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 26.00 | 26.00 | 26.00 | 0 | +1.00(+4.00%) | |
| Sep 25, 2020 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
| Sep 24, 2020 | 26.00 | 26.00 | 26.00 | 30 | +0.00(+0.00%) | |
| Sep 23, 2020 | 25.20 | 26.00 | 25.20 | 26.00 | 881 | -5.21(-16.69%) |
| Sep 22, 2020 | 31.21 | 31.21 | 31.21 | 40 | +0.00(+0.00%) | |
| Sep 21, 2020 | 31.21 | 31.21 | 31.21 | 102 | +0.00(+0.00%) | |
| Sep 18, 2020 | 31.21 | 31.21 | 31.21 | 20 | +0.00(+0.00%) | |
| Sep 16, 2020 | 31.21 | 31.21 | 31.21 | 0 | +1.21(+4.03%) | |
| Sep 11, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Sep 10, 2020 | 30.00 | 30.00 | 30.00 | 2 | +0.00(+0.00%) | |
| Sep 02, 2020 | 30.00 | 30.00 | 30.00 | 0 | -4.00(-11.76%) | |
| Aug 31, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 34.00 | 34.00 | 34.00 | 18 | +0.00(+0.00%) | |
| Aug 25, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 34.00 | 34.00 | 34.00 | 0 | +2.50(+7.94%) | |
| Aug 14, 2020 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 31.50 | 31.50 | 31.50 | 0 | -67.75(-68.26%) | |
| Jul 29, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 99.25 | 99.25 | 99.25 | 25 | +0.00(+0.00%) | |
| Jul 13, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jun 10, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| May 22, 2020 | 99.25 | 99.25 | 99.25 | 31 | +0.00(+0.00%) | |
| May 20, 2020 | 99.25 | 99.25 | 99.25 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 99.25 | 99.25 | 99.25 | 1 | +0.00(+0.00%) | |
| May 18, 2020 | 99.25 | 99.25 | 99.25 | 2 | +0.00(+0.00%) | |
| May 12, 2020 | 99.25 | 99.25 | 99.25 | 0 | +24.25(+32.33%) | |
| May 07, 2020 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 75.00 | 75.00 | 75.00 | 1 | +0.00(+0.00%) | |
| May 05, 2020 | 75.00 | 75.00 | 75.00 | 1 | +0.00(+0.00%) | |
| May 01, 2020 | 75.00 | 75.00 | 75.00 | 0 | +10.00(+15.38%) | |
| Apr 30, 2020 | 65.00 | 65.00 | 65.00 | 4 | +0.00(+0.00%) | |
| Apr 27, 2020 | 65.00 | 65.00 | 65.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | +25.00(+62.50%) |
| Apr 06, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 13, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 40.00 | 40.00 | 40.00 | 1 | +0.00(+0.00%) | |
| Mar 05, 2020 | 40.00 | 40.00 | 40.00 | 0 | -1.43(-3.45%) | |
| Mar 04, 2020 | 41.43 | 41.43 | 41.43 | 41.43 | 2,900 | +2.79(+7.22%) |
| Feb 28, 2020 | 38.64 | 38.64 | 38.64 | 0 | +0.27(+0.70%) | |
| Feb 27, 2020 | 38.37 | 38.37 | 38.37 | 38.37 | 100 | -1.63(-4.08%) |
| Feb 26, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +7.50(+23.08%) |
| Jan 27, 2020 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
